Truth Social American Red State REITs ETF (TSRS)
NYSEARCA: TSRS · Real-Time Price · USD
25.41
+0.07 (0.29%)
Nov 13, 2026, 4:00 PM EST - Market closed
TSRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.29% | 52 |
| Nov 12, 2026 | 25.51 | 25.51 | 25.34 | 25.34 | 25.34 | -0.98% | 765 |
| Nov 11, 2026 | 25.50 | 25.59 | 25.46 | 25.59 | 25.59 | -0.66% | 1,410 |
| Nov 10, 2026 | 25.65 | 25.76 | 25.65 | 25.76 | 25.76 | -0.31% | 182 |
| Nov 9, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.90% | 189 |
| Nov 6, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.91% | 25 |
| Nov 5, 2026 | 26.16 | 26.16 | 25.73 | 25.84 | 25.84 | -0.50% | 1,870 |
| Nov 4, 2026 | 25.78 | 25.98 | 25.78 | 25.98 | 25.98 | 2.45% | 20,155 |
| Nov 3, 2026 | 25.20 | 25.43 | 25.19 | 25.35 | 25.35 | -0.49% | 889 |
| Nov 2, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 1.77% | 154 |
| Oct 30, 2026 | 25.24 | 25.24 | 25.03 | 25.03 | 25.03 | -0.28% | 926 |
| Oct 29, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.73% | 157 |
| Oct 28, 2026 | 24.78 | 24.78 | 24.68 | 24.68 | 24.68 | -1.37% | 343 |
| Oct 27, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.02 | -0.72% | 65 |
| Oct 26, 2026 | 25.20 | 25.22 | 25.20 | 25.22 | 25.20 | 0.39% | 261 |
| Oct 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.10 | -0.33% | 145 |
| Oct 22, 2026 | 24.63 | 25.21 | 24.63 | 25.21 | 25.19 | 2.74% | 173 |
| Oct 21, 2026 | 24.97 | 24.97 | 24.53 | 24.53 | 24.52 | -1.56% | 175 |
| Oct 20, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.90 | 1.27% | 15 |
| Oct 19, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.59 | -1.23% | 411 |
| Oct 16, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.90 | 0.49% | 169 |
| Oct 15, 2026 | 24.84 | 24.98 | 24.80 | 24.80 | 24.78 | 1.13% | 2,091 |
| Oct 14, 2026 | 24.56 | 24.56 | 24.52 | 24.52 | 24.50 | -0.56% | 378 |
| Oct 13, 2026 | 24.64 | 24.66 | 24.64 | 24.66 | 24.64 | -0.18% | 625 |
| Oct 12, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.68 | 0.68% | 58 |
| Oct 9, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.52 | 0.38% | 98 |
| Oct 8, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.42 | 0.89% | 262 |
| Oct 7, 2026 | 24.30 | 24.30 | 24.23 | 24.23 | 24.21 | -1.48% | 615 |
| Oct 6, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.57 | 0.28% | 210 |
| Oct 5, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.50 | -0.37% | 53 |
| Oct 2, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.60 | 0.34% | 102 |
| Oct 1, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.51 | -0.87% | 314 |
| Sep 30, 2026 | 24.78 | 24.78 | 24.75 | 24.75 | 24.73 | -0.63% | 526 |
| Sep 29, 2026 | 24.82 | 24.90 | 24.81 | 24.90 | 24.88 | - | 2,831 |
| Sep 28, 2026 | 24.81 | 24.90 | 24.80 | 24.90 | 24.88 | -0.24% | 5,217 |
| Sep 25, 2026 | 24.84 | 24.96 | 24.84 | 24.96 | 24.94 | 0.22% | 753 |
| Sep 24, 2026 | 24.89 | 24.91 | 24.85 | 24.91 | 24.89 | -0.30% | 1,109 |
| Sep 23, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.96 | -0.98% | 86 |
| Sep 22, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.21 | -0.13% | 122 |
| Sep 21, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.24 | 0.27% | 75 |
| Sep 18, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.18 | -0.87% | 187 |
| Sep 17, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.40 | 0.01% | 104 |
| Sep 16, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.39 | -1.55% | 143 |
| Sep 15, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.79 | -0.99% | 152 |
| Sep 14, 2026 | 26.07 | 26.15 | 26.07 | 26.15 | 26.05 | 0.09% | 489 |
| Sep 11, 2026 | 26.22 | 26.22 | 26.13 | 26.13 | 26.03 | -0.01% | 312 |
| Sep 10, 2026 | 26.45 | 26.45 | 26.13 | 26.13 | 26.03 | -1.08% | 145 |
| Sep 9, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.32 | -0.95% | 111 |
| Sep 8, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.57 | -0.09% | 157 |
| Sep 4, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.59 | -0.40% | 72 |